579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,183600,180964620,6560,6560,6560,6560,1780
|
|
20250321,183500,180964620,6560,6560,6560,6560,0
|
|
20250321,183400,180964620,6560,6560,6560,6560,0
|
|
20250321,183300,180964620,6560,6560,6560,6560,0
|
|
20250321,183200,180964620,6560,6560,6560,6560,0
|
|
20250321,183100,180964620,6560,6560,6560,6560,0
|
|
20250321,183000,180964620,6560,6560,6560,6560,0
|
|
20250321,182900,180964620,6560,6560,6560,6560,0
|
|
20250321,182800,180964620,6560,6560,6560,6560,0
|
|
20250321,182700,180964620,6560,6560,6560,6560,0
|
|
20250321,182600,180964620,6560,6560,6560,6560,0
|
|
20250321,182500,180964620,6560,6560,6560,6560,0
|
|
20250321,182400,180964620,6560,6560,6560,6560,0
|
|
20250321,182300,180964620,6560,6560,6560,6560,0
|
|
20250321,182200,180964620,6560,6560,6560,6560,0
|
|
20250321,182100,180964620,6560,6560,6560,6560,0
|
|
20250321,182000,180964620,6560,6560,6560,6560,0
|
|
20250321,181900,180964620,6560,6560,6560,6560,0
|
|
20250321,181800,180964620,6560,6560,6560,6560,0
|
|
20250321,181700,180964620,6560,6560,6560,6560,0
|
|
20250321,181600,180964620,6560,6560,6560,6560,0
|
|
20250321,181500,180964620,6560,6560,6560,6560,0
|
|
20250321,181400,180964620,6560,6560,6560,6560,0
|
|
20250321,181300,180964620,6560,6560,6560,6560,0
|
|
20250321,181200,180964620,6560,6560,6560,6560,0
|
|
20250321,181100,180964620,6560,6560,6560,6560,0
|
|
20250321,181000,180964620,6560,6560,6560,6560,0
|
|
20250321,180900,180964620,6560,6560,6560,6560,0
|
|
20250321,180800,180964620,6560,6560,6560,6560,0
|
|
20250321,180700,180964620,6560,6560,6560,6560,0
|
|
20250321,180600,180964620,6560,6560,6560,6560,1780
|
|
20250321,180500,180964620,6560,6560,6560,6560,0
|
|
20250321,180400,180964620,6560,6560,6560,6560,0
|
|
20250321,180300,180964620,6560,6560,6560,6560,0
|
|
20250321,180200,180964620,6560,6560,6560,6560,0
|
|
20250321,180100,180964620,6560,6560,6560,6560,0
|
|
20250321,180000,180964620,6560,6560,6560,6560,0
|
|
20250321,175900,180964620,6560,6560,6560,6560,0
|
|
20250321,175800,180964620,6560,6560,6560,6560,0
|
|
20250321,175700,180964620,6560,6560,6560,6560,0
|
|
20250321,175600,180964620,6560,6560,6560,6560,0
|
|
20250321,175500,180964620,6560,6560,6560,6560,0
|
|
20250321,175400,180964620,6560,6560,6560,6560,0
|
|
20250321,175300,180964620,6560,6560,6560,6560,0
|
|
20250321,175200,180964620,6560,6560,6560,6560,0
|
|
20250321,175100,180964620,6560,6560,6560,6560,0
|
|
20250321,175000,180964620,6560,6560,6560,6560,0
|
|
20250321,174900,180964620,6560,6560,6560,6560,0
|
|
20250321,174800,180964620,6560,6560,6560,6560,0
|
|
20250321,174700,180964620,6560,6560,6560,6560,0
|
|
20250321,174600,180964620,6560,6560,6560,6560,0
|
|
20250321,174500,180964620,6560,6560,6560,6560,0
|
|
20250321,174400,180964620,6560,6560,6560,6560,0
|
|
20250321,174300,180964620,6560,6560,6560,6560,0
|
|
20250321,174200,180964620,6560,6560,6560,6560,0
|
|
20250321,174100,180964620,6560,6560,6560,6560,0
|
|
20250321,174000,180964620,6560,6560,6560,6560,0
|
|
20250321,173900,180964620,6560,6560,6560,6560,0
|
|
20250321,173800,180964620,6560,6560,6560,6560,0
|
|
20250321,173700,180964620,6560,6560,6560,6560,0
|
|
20250321,173600,180964620,6560,6560,6560,6560,1780
|
|
20250321,173500,180964620,6560,6560,6560,6560,0
|
|
20250321,173400,180964620,6560,6560,6560,6560,0
|
|
20250321,173300,180964620,6560,6560,6560,6560,0
|
|
20250321,173200,180964620,6560,6560,6560,6560,0
|
|
20250321,173100,180964620,6560,6560,6560,6560,0
|
|
20250321,173000,180964620,6560,6560,6560,6560,0
|
|
20250321,172900,180964620,6560,6560,6560,6560,0
|
|
20250321,172800,180964620,6560,6560,6560,6560,0
|
|
20250321,172700,180964620,6560,6560,6560,6560,0
|
|
20250321,172600,180964620,6560,6560,6560,6560,0
|
|
20250321,172500,180964620,6560,6560,6560,6560,0
|
|
20250321,172400,180964620,6560,6560,6560,6560,0
|
|
20250321,172300,180964620,6560,6560,6560,6560,0
|
|
20250321,172200,180964620,6560,6560,6560,6560,0
|
|
20250321,172100,180964620,6560,6560,6560,6560,0
|
|
20250321,172000,180964620,6560,6560,6560,6560,0
|
|
20250321,171900,180964620,6560,6560,6560,6560,0
|
|
20250321,171800,180964620,6560,6560,6560,6560,0
|
|
20250321,171700,180964620,6560,6560,6560,6560,0
|
|
20250321,171600,180964620,6560,6560,6560,6560,0
|
|
20250321,171500,180964620,6560,6560,6560,6560,0
|
|
20250321,171400,180964620,6560,6560,6560,6560,0
|
|
20250321,171300,180964620,6560,6560,6560,6560,0
|
|
20250321,171200,180964620,6560,6560,6560,6560,0
|
|
20250321,171100,180964620,6560,6560,6560,6560,0
|
|
20250321,171000,180964620,6560,6560,6560,6560,0
|
|
20250321,170900,180964620,6560,6560,6560,6560,0
|
|
20250321,170800,180964620,6560,6560,6560,6560,0
|
|
20250321,170700,180964620,6560,6560,6560,6560,0
|
|
20250321,170600,180964620,6560,6560,6560,6560,1780
|
|
20250321,170500,180964620,6560,6560,6560,6560,0
|
|
20250321,170400,180964620,6560,6560,6560,6560,0
|
|
20250321,170300,180964620,6560,6560,6560,6560,0
|
|
20250321,170200,180964620,6560,6560,6560,6560,0
|
|
20250321,170100,180964620,6560,6560,6560,6560,0
|
|
20250321,170000,180964620,6560,6560,6560,6560,0
|
|
20250321,165900,180964620,6560,6560,6560,6560,0
|
|
20250321,165800,180964620,6560,6560,6560,6560,0
|
|
20250321,165700,180964620,6560,6560,6560,6560,0
|
|
20250321,165600,180964620,6560,6560,6560,6560,0
|
|
20250321,165500,180964620,6560,6560,6560,6560,0
|
|
20250321,165400,180964620,6560,6560,6560,6560,0
|
|
20250321,165300,180964620,6560,6560,6560,6560,0
|
|
20250321,165200,180964620,6560,6560,6560,6560,0
|
|
20250321,165100,180964620,6560,6560,6560,6560,0
|
|
20250321,165000,180964620,6560,6560,6560,6560,0
|
|
20250321,164900,180964620,6560,6560,6560,6560,0
|
|
20250321,164800,180964620,6560,6560,6560,6560,0
|
|
20250321,164700,180964620,6560,6560,6560,6560,0
|
|
20250321,164600,180964620,6560,6560,6560,6560,0
|
|
20250321,164500,180964620,6560,6560,6560,6560,0
|
|
20250321,164400,180964620,6560,6560,6560,6560,0
|
|
20250321,164300,180964620,6560,6560,6560,6560,0
|
|
20250321,164200,180964620,6560,6560,6560,6560,0
|
|
20250321,164100,180964620,6560,6560,6560,6560,0
|
|
20250321,164000,180964620,6560,6560,6560,6560,0
|
|
20250321,163900,180964620,6560,6560,6560,6560,0
|
|
20250321,163800,180964620,6560,6560,6560,6560,0
|
|
20250321,163700,180964620,6560,6560,6560,6560,0
|
|
20250321,163600,180964620,6560,6560,6560,6560,1780
|
|
20250321,163500,180964620,6560,6560,6560,6560,0
|
|
20250321,163400,180964620,6560,6560,6560,6560,0
|
|
20250321,163300,180964620,6560,6560,6560,6560,0
|
|
20250321,163200,180964620,6560,6560,6560,6560,0
|
|
20250321,163100,180964620,6560,6560,6560,6560,0
|
|
20250321,163000,180964620,6560,6560,6560,6560,0
|
|
20250321,162900,180964620,6560,6560,6560,6560,0
|
|
20250321,162800,180964620,6560,6560,6560,6560,0
|
|
20250321,162700,180964620,6560,6560,6560,6560,0
|
|
20250321,162600,180964620,6560,6560,6560,6560,0
|
|
20250321,162500,180964620,6560,6560,6560,6560,0
|
|
20250321,162400,180964620,6560,6560,6560,6560,0
|
|
20250321,162300,180964620,6560,6560,6560,6560,0
|
|
20250321,162200,180964620,6560,6560,6560,6560,0
|
|
20250321,162100,180964620,6560,6560,6560,6560,0
|
|
20250321,162000,180964620,6560,6560,6560,6560,0
|
|
20250321,161900,180964620,6560,6560,6560,6560,0
|
|
20250321,161800,180964620,6560,6560,6560,6560,0
|
|
20250321,161700,180964620,6560,6560,6560,6560,0
|
|
20250321,161600,180964620,6560,6560,6560,6560,0
|
|
20250321,161500,180964620,6560,6560,6560,6560,0
|
|
20250321,161400,180964620,6560,6560,6560,6560,0
|
|
20250321,161300,180964620,6560,6560,6560,6560,0
|
|
20250321,161200,180964620,6560,6560,6560,6560,0
|
|
20250321,161100,180964620,6560,6560,6560,6560,0
|
|
20250321,161000,180964620,6560,6560,6560,6560,0
|
|
20250321,160900,180964620,6560,6560,6560,6560,0
|
|
20250321,160800,180964620,6560,6560,6560,6560,0
|
|
20250321,160700,180964620,6560,6560,6560,6560,0
|
|
20250321,160600,180964620,6560,6560,6560,6560,1780
|
|
20250321,160500,180964620,6560,6560,6560,6560,0
|
|
20250321,160400,180964620,6560,6560,6560,6560,0
|
|
20250321,160300,180964620,6560,6560,6560,6560,0
|
|
20250321,160200,180964620,6560,6560,6560,6560,0
|
|
20250321,160100,180964620,6560,6560,6560,6560,0
|
|
20250321,160000,180964620,6560,6560,6560,6560,0
|
|
20250321,155900,180964620,6560,6560,6560,6560,0
|
|
20250321,155800,180964620,6560,6560,6560,6560,0
|
|
20250321,155700,180964620,6560,6560,6560,6560,0
|
|
20250321,155600,180964620,6560,6560,6560,6560,0
|
|
20250321,155500,180964620,6560,6560,6560,6560,0
|
|
20250321,155400,180964620,6560,6560,6560,6560,0
|
|
20250321,155300,180964620,6560,6560,6560,6560,0
|
|
20250321,155200,180964620,6560,6560,6560,6560,0
|
|
20250321,155100,180964620,6560,6560,6560,6560,0
|
|
20250321,155000,180964620,6560,6560,6560,6560,0
|
|
20250321,154900,180964620,6560,6560,6560,6560,0
|
|
20250321,154800,180964620,6560,6560,6560,6560,0
|
|
20250321,154700,180964620,6560,6560,6560,6560,0
|
|
20250321,154600,180964620,6560,6560,6560,6560,0
|
|
20250321,154500,180964620,6560,6560,6560,6560,0
|
|
20250321,154400,180964620,6560,6560,6560,6560,0
|
|
20250321,154300,180964620,6560,6560,6560,6560,0
|
|
20250321,154200,180964620,6560,6560,6560,6560,0
|
|
20250321,154100,180964620,6560,6560,6560,6560,0
|
|
20250321,154000,180964620,6560,6560,6560,6560,0
|
|
20250321,153900,180964620,6560,6560,6560,6560,0
|
|
20250321,153800,180964620,6560,6560,6560,6560,0
|
|
20250321,153700,180964620,6560,6560,6560,6560,0
|
|
20250321,153600,180964620,6560,6560,6560,6560,1780
|
|
20250321,153500,180964620,6560,6560,6560,6560,0
|
|
20250321,153400,180964620,6560,6560,6560,6560,0
|
|
20250321,153300,180964620,6560,6560,6560,6560,0
|
|
20250321,153200,180964620,6560,6560,6560,6560,0
|
|
20250321,153100,180964620,6560,6560,6560,6560,0
|
|
20250321,153000,180964620,6560,6560,6560,6560,1780
|
|
20250321,152900,169287820,6590,6590,6590,6590,0
|
|
20250321,152800,169287820,6590,6590,6590,6590,0
|
|
20250321,152700,169287820,6590,6590,6590,6590,0
|
|
20250321,152600,169287820,6590,6590,6590,6590,0
|
|
20250321,152500,169287820,6590,6590,6590,6590,0
|
|
20250321,152400,169287820,6590,6590,6590,6590,0
|
|
20250321,152300,169287820,6590,6590,6590,6590,0
|
|
20250321,152200,169287820,6590,6590,6590,6590,0
|
|
20250321,152100,169287820,6590,6590,6590,6590,0
|
|
20250321,152000,169287820,6590,6590,6590,6590,0
|
|
20250321,151900,169287820,6590,6590,6590,6590,3
|
|
20250321,151800,169268050,6590,6620,6620,6590,10
|
|
20250321,151700,169201910,6570,6570,6570,6570,32
|
|
20250321,151600,168991670,6570,6620,6620,6570,376
|
|
20250321,151500,166521300,6580,6600,6600,6580,389
|
|
20250321,151400,163961660,6600,6600,6600,6600,0
|
|
20250321,151300,163961660,6600,6600,6600,6600,0
|
|
20250321,151200,163961660,6600,6600,6600,6600,0
|
|
20250321,151100,163961660,6600,6600,6600,6600,0
|
|
20250321,151000,163961660,6600,6600,6600,6600,0
|
|
20250321,150900,163961660,6600,6600,6600,6600,1450
|
|
20250321,150800,154391660,6600,6600,6600,6600,25
|
|
20250321,150700,154226660,6620,6620,6620,6620,0
|
|
20250321,150600,154226660,6620,6620,6620,6620,0
|
|
20250321,150500,154226660,6620,6590,6620,6590,500
|
|
20250321,150400,150923480,6590,6590,6590,6590,1057
|
|
20250321,150300,143957850,6600,6600,6600,6600,11
|
|
20250321,150200,143885250,6600,6600,6600,6600,0
|
|
20250321,150100,143885250,6600,6600,6600,6600,0
|
|
20250321,150000,143885250,6600,6600,6600,6600,0
|
|
20250321,145900,143885250,6600,6600,6600,6600,0
|
|
20250321,145800,143885250,6600,6600,6600,6600,0
|
|
20250321,145700,143885250,6600,6600,6600,6600,0
|
|
20250321,145600,143885250,6600,6600,6600,6600,0
|
|
20250321,145500,143885250,6600,6600,6600,6600,0
|
|
20250321,145400,143885250,6600,6600,6600,6600,0
|
|
20250321,145300,143885250,6600,6600,6600,6600,0
|
|
20250321,145200,143885250,6600,6600,6600,6600,0
|
|
20250321,145100,143885250,6600,6600,6600,6600,0
|
|
20250321,145000,143885250,6600,6600,6600,6600,0
|
|
20250321,144900,143885250,6600,6600,6600,6600,0
|
|
20250321,144800,143885250,6600,6600,6600,6600,72
|
|
20250321,144700,143410050,6600,6600,6600,6600,0
|
|
20250321,144600,143410050,6600,6600,6600,6600,0
|
|
20250321,144500,143410050,6600,6600,6600,6600,80
|
|
20250321,144400,142882050,6600,6600,6600,6600,0
|
|
20250321,144300,142882050,6600,6600,6600,6600,6
|
|
20250321,144200,142842450,6600,6600,6600,6600,7
|
|
20250321,144100,142796250,6600,6600,6600,6600,4
|
|
20250321,144000,142769850,6590,6590,6590,6590,10
|
|
20250321,143900,142703950,6590,6600,6600,6590,4
|
|
20250321,143800,142677560,6600,6600,6600,6600,0
|
|
20250321,143700,142677560,6600,6600,6600,6600,0
|
|
20250321,143600,142677560,6600,6600,6600,6600,0
|
|
20250321,143500,142677560,6600,6600,6600,6600,0
|
|
20250321,143400,142677560,6600,6600,6600,6600,0
|
|
20250321,143300,142677560,6600,6600,6600,6600,0
|
|
20250321,143200,142677560,6600,6600,6600,6600,10
|
|
20250321,143100,142611560,6590,6590,6590,6590,68
|
|
20250321,143000,142163440,6590,6590,6590,6590,32
|
|
20250321,142900,141952560,6570,6580,6580,6570,750
|
|
20250321,142800,137022820,6580,6600,6600,6580,15
|
|
20250321,142700,136924060,6600,6600,6600,6600,0
|
|
20250321,142600,136924060,6600,6600,6600,6600,0
|
|
20250321,142500,136924060,6600,6600,6600,6600,11
|
|
20250321,142400,136851460,6590,6590,6590,6590,2
|
|
20250321,142300,136838280,6590,6590,6590,6590,7
|
|
20250321,142200,136792150,6590,6600,6600,6590,4
|
|
20250321,142100,136765780,6600,6600,6600,6600,5
|
|
20250321,142000,136732780,6590,6590,6590,6590,0
|
|
20250321,141900,136732780,6590,6590,6590,6590,0
|
|
20250321,141800,136732780,6590,6590,6590,6590,0
|
|
20250321,141700,136732780,6590,6590,6590,6590,0
|
|
20250321,141600,136732780,6590,6590,6590,6590,3
|
|
20250321,141500,136713010,6580,6580,6580,6580,0
|
|
20250321,141400,136713010,6580,6580,6580,6580,0
|
|
20250321,141300,136713010,6580,6580,6580,6580,300
|
|
20250321,141200,134739010,6580,6580,6580,6580,0
|
|
20250321,141100,134739010,6580,6580,6580,6580,10
|
|
20250321,141000,134673210,6580,6580,6580,6580,100
|
|
20250321,140900,134015210,6580,6580,6580,6580,0
|
|
20250321,140800,134015210,6580,6580,6580,6580,0
|
|
20250321,140700,134015210,6580,6580,6580,6580,0
|
|
20250321,140600,134015210,6580,6580,6580,6580,0
|
|
20250321,140500,134015210,6580,6600,6600,6580,22
|
|
20250321,140400,133870420,6600,6600,6600,6600,0
|
|
20250321,140300,133870420,6600,6600,6600,6600,0
|
|
20250321,140200,133870420,6600,6600,6600,6600,0
|
|
20250321,140100,133870420,6600,6600,6600,6600,3
|
|
20250321,140000,133850620,6600,6600,6600,6600,0
|
|
20250321,135900,133850620,6600,6600,6600,6600,0
|
|
20250321,135800,133850620,6600,6600,6600,6600,0
|
|
20250321,135700,133850620,6600,6600,6600,6600,3
|
|
20250321,135600,133830820,6580,6590,6590,6580,175
|
|
20250321,135500,132679090,6580,6580,6580,6580,0
|
|
20250321,135400,132679090,6580,6580,6580,6580,0
|
|
20250321,135300,132679090,6580,6580,6580,6580,0
|
|
20250321,135200,132679090,6580,6580,6580,6580,0
|
|
20250321,135100,132679090,6580,6580,6580,6580,0
|
|
20250321,135000,132679090,6580,6580,6580,6580,0
|
|
20250321,134900,132679090,6580,6580,6580,6580,0
|
|
20250321,134800,132679090,6580,6580,6580,6580,0
|
|
20250321,134700,132679090,6580,6580,6580,6580,0
|
|
20250321,134600,132679090,6580,6580,6580,6580,0
|
|
20250321,134500,132679090,6580,6580,6580,6580,0
|
|
20250321,134400,132679090,6580,6580,6580,6580,0
|
|
20250321,134300,132679090,6580,6570,6620,6570,129
|
|
20250321,134200,131831500,6580,6580,6580,6580,0
|
|
20250321,134100,131831500,6580,6580,6580,6580,491
|
|
20250321,134000,128600720,6580,6580,6580,6580,2
|
|
20250321,133900,128587560,6590,6590,6590,6590,119
|
|
20250321,133800,127803350,6600,6600,6600,6600,0
|
|
20250321,133700,127803350,6600,6600,6600,6600,1
|
|
20250321,133600,127796750,6590,6590,6590,6590,0
|
|
20250321,133500,127796750,6590,6590,6590,6590,1
|
|
20250321,133400,127790160,6600,6600,6600,6600,0
|
|
20250321,133300,127790160,6600,6600,6600,6600,0
|
|
20250321,133200,127790160,6600,6600,6600,6600,127
|
|
20250321,133100,126951960,6600,6600,6600,6600,0
|
|
20250321,133000,126951960,6600,6600,6600,6600,0
|
|
20250321,132900,126951960,6600,6600,6600,6600,0
|
|
20250321,132800,126951960,6600,6600,6600,6600,0
|
|
20250321,132700,126951960,6600,6600,6600,6600,0
|
|
20250321,132600,126951960,6600,6600,6600,6600,0
|
|
20250321,132500,126951960,6600,6600,6600,6600,0
|
|
20250321,132400,126951960,6600,6600,6600,6600,0
|
|
20250321,132300,126951960,6600,6600,6600,6600,0
|
|
20250321,132200,126951960,6600,6600,6600,6600,0
|
|
20250321,132100,126951960,6600,6600,6600,6600,34
|
|
20250321,132000,126727560,6610,6610,6610,6610,20
|
|
20250321,131900,126595360,6600,6600,6600,6600,0
|
|
20250321,131800,126595360,6600,6600,6600,6600,0
|
|
20250321,131700,126595360,6600,6600,6600,6600,0
|
|
20250321,131600,126595360,6600,6600,6600,6600,0
|
|
20250321,131500,126595360,6600,6610,6610,6600,17
|
|
20250321,131400,126483140,6620,6620,6620,6620,0
|
|
20250321,131300,126483140,6620,6620,6620,6620,0
|
|
20250321,131200,126483140,6620,6620,6620,6620,0
|
|
20250321,131100,126483140,6620,6620,6620,6620,0
|
|
20250321,131000,126483140,6620,6620,6620,6620,0
|
|
20250321,130900,126483140,6620,6620,6620,6620,0
|
|
20250321,130800,126483140,6620,6620,6620,6620,1
|
|
20250321,130700,126476520,6620,6620,6620,6620,10
|
|
20250321,130600,126410320,6620,6620,6620,6620,0
|
|
20250321,130500,126410320,6620,6620,6620,6620,0
|
|
20250321,130400,126410320,6620,6620,6620,6620,0
|
|
20250321,130300,126410320,6620,6620,6620,6620,0
|
|
20250321,130200,126410320,6620,6620,6620,6620,0
|
|
20250321,130100,126410320,6620,6620,6620,6620,0
|
|
20250321,130000,126410320,6620,6620,6620,6620,0
|
|
20250321,125900,126410320,6620,6620,6620,6620,114
|
|
20250321,125800,125655640,6620,6620,6620,6620,0
|
|
20250321,125700,125655640,6620,6610,6620,6610,110
|
|
20250321,125600,124928440,6620,6620,6620,6620,0
|
|
20250321,125500,124928440,6620,6620,6620,6620,0
|
|
20250321,125400,124928440,6620,6620,6620,6620,0
|
|
20250321,125300,124928440,6620,6620,6620,6620,0
|
|
20250321,125200,124928440,6620,6620,6620,6620,1
|
|
20250321,125100,124921820,6610,6610,6610,6610,0
|
|
20250321,125000,124921820,6610,6610,6610,6610,7
|
|
20250321,124900,124875550,6600,6600,6600,6600,0
|
|
20250321,124800,124875550,6600,6600,6600,6600,0
|
|
20250321,124700,124875550,6600,6600,6600,6600,3
|
|
20250321,124600,124855750,6610,6610,6610,6610,2
|
|
20250321,124500,124842530,6610,6610,6610,6610,0
|
|
20250321,124400,124842530,6610,6610,6610,6610,0
|
|
20250321,124300,124842530,6610,6610,6610,6610,0
|
|
20250321,124200,124842530,6610,6610,6610,6610,0
|
|
20250321,124100,124842530,6610,6610,6610,6610,0
|
|
20250321,124000,124842530,6610,6610,6610,6610,0
|
|
20250321,123900,124842530,6610,6610,6610,6610,0
|
|
20250321,123800,124842530,6610,6610,6610,6610,0
|
|
20250321,123700,124842530,6610,6610,6610,6610,5
|
|
20250321,123600,124809480,6610,6610,6610,6610,5
|
|
20250321,123500,124776430,6610,6610,6610,6610,10
|
|
20250321,123400,124710330,6600,6600,6600,6600,4
|
|
20250321,123300,124683930,6600,6600,6600,6600,0
|
|
20250321,123200,124683930,6600,6600,6600,6600,0
|
|
20250321,123100,124683930,6600,6600,6600,6600,5
|
|
20250321,123000,124650930,6600,6600,6600,6600,0
|
|
20250321,122900,124650930,6600,6600,6600,6600,12
|
|
20250321,122800,124571730,6600,6600,6600,6600,5
|
|
20250321,122700,124538730,6590,6590,6590,6590,0
|
|
20250321,122600,124538730,6590,6590,6590,6590,0
|
|
20250321,122500,124538730,6590,6590,6590,6590,0
|
|
20250321,122400,124538730,6590,6590,6590,6590,3
|
|
20250321,122300,124518960,6580,6590,6590,6580,500
|
|
20250321,122200,121227300,6590,6590,6590,6590,0
|
|
20250321,122100,121227300,6590,6590,6590,6590,0
|
|
20250321,122000,121227300,6590,6590,6590,6590,0
|
|
20250321,121900,121227300,6590,6590,6590,6590,0
|
|
20250321,121800,121227300,6590,6590,6590,6590,0
|
|
20250321,121700,121227300,6590,6590,6590,6590,0
|
|
20250321,121600,121227300,6590,6590,6590,6590,0
|
|
20250321,121500,121227300,6590,6590,6590,6590,0
|
|
20250321,121400,121227300,6590,6590,6590,6590,0
|
|
20250321,121300,121227300,6590,6590,6590,6590,0
|
|
20250321,121200,121227300,6590,6590,6590,6590,0
|
|
20250321,121100,121227300,6590,6590,6590,6590,0
|
|
20250321,121000,121227300,6590,6590,6590,6590,0
|
|
20250321,120900,121227300,6590,6590,6590,6590,0
|
|
20250321,120800,121227300,6590,6590,6590,6590,0
|
|
20250321,120700,121227300,6590,6590,6590,6590,0
|
|
20250321,120600,121227300,6590,6590,6590,6590,0
|
|
20250321,120500,121227300,6590,6590,6590,6590,0
|
|
20250321,120400,121227300,6590,6590,6590,6590,0
|
|
20250321,120300,121227300,6590,6590,6590,6590,0
|
|
20250321,120200,121227300,6590,6590,6590,6590,0
|
|
20250321,120100,121227300,6590,6600,6600,6590,100
|
|
20250321,120000,120568100,6630,6630,6630,6630,50
|
|
20250321,115900,120236600,6630,6630,6630,6630,0
|
|
20250321,115800,120236600,6630,6630,6630,6630,0
|
|
20250321,115700,120236600,6630,6630,6630,6630,0
|
|
20250321,115600,120236600,6630,6630,6630,6630,0
|
|
20250321,115500,120236600,6630,6630,6630,6630,0
|
|
20250321,115400,120236600,6630,6630,6630,6630,4
|
|
20250321,115300,120210080,6630,6630,6630,6630,0
|
|
20250321,115200,120210080,6630,6630,6630,6630,0
|
|
20250321,115100,120210080,6630,6630,6630,6630,5
|
|
20250321,115000,120176930,6600,6600,6600,6600,0
|
|
20250321,114900,120176930,6600,6600,6600,6600,0
|
|
20250321,114800,120176930,6600,6600,6600,6600,136
|
|
20250321,114700,119279330,6600,6600,6600,6600,794
|
|
20250321,114600,114038930,6570,6570,6570,6570,0
|
|
20250321,114500,114038930,6570,6570,6570,6570,0
|
|
20250321,114400,114038930,6570,6570,6570,6570,0
|
|
20250321,114300,114038930,6570,6570,6570,6570,0
|
|
20250321,114200,114038930,6570,6570,6570,6570,0
|
|
20250321,114100,114038930,6570,6570,6570,6570,0
|
|
20250321,114000,114038930,6570,6570,6570,6570,100
|
|
20250321,113900,113381930,6560,6560,6560,6560,0
|
|
20250321,113800,113381930,6560,6560,6560,6560,0
|
|
20250321,113700,113381930,6560,6560,6560,6560,0
|
|
20250321,113600,113381930,6560,6560,6560,6560,0
|
|
20250321,113500,113381930,6560,6560,6560,6560,0
|
|
20250321,113400,113381930,6560,6560,6560,6560,0
|
|
20250321,113300,113381930,6560,6560,6560,6560,0
|
|
20250321,113200,113381930,6560,6560,6560,6560,56
|
|
20250321,113100,113014570,6550,6590,6590,6550,1000
|
|
20250321,113000,106450140,6600,6600,6600,6600,0
|
|
20250321,112900,106450140,6600,6600,6600,6600,3
|
|
20250321,112800,106430340,6600,6600,6600,6600,0
|
|
20250321,112700,106430340,6600,6600,6600,6600,0
|
|
20250321,112600,106430340,6600,6600,6600,6600,0
|
|
20250321,112500,106430340,6600,6600,6600,6600,0
|
|
20250321,112400,106430340,6600,6600,6600,6600,0
|
|
20250321,112300,106430340,6600,6600,6600,6600,0
|
|
20250321,112200,106430340,6600,6600,6600,6600,0
|
|
20250321,112100,106430340,6600,6600,6600,6600,0
|
|
20250321,112000,106430340,6600,6600,6600,6600,0
|
|
20250321,111900,106430340,6600,6600,6600,6600,0
|
|
20250321,111800,106430340,6600,6600,6600,6600,25
|
|
20250321,111700,106265340,6590,6590,6590,6590,0
|
|
20250321,111600,106265340,6590,6590,6590,6590,1
|
|
20250321,111500,106258750,6600,6600,6600,6600,10
|
|
20250321,111400,106192750,6600,6600,6600,6600,10
|
|
20250321,111300,106126750,6600,6600,6600,6600,0
|
|
20250321,111200,106126750,6600,6600,6600,6600,22
|
|
20250321,111100,105981550,6600,6600,6600,6600,0
|
|
20250321,111000,105981550,6600,6600,6600,6600,0
|
|
20250321,110900,105981550,6600,6600,6600,6600,0
|
|
20250321,110800,105981550,6600,6600,6600,6600,0
|
|
20250321,110700,105981550,6600,6600,6600,6600,0
|
|
20250321,110600,105981550,6600,6600,6600,6600,0
|
|
20250321,110500,105981550,6600,6600,6600,6600,3698
|
|
20250321,110400,81574750,6600,6600,6600,6600,10
|
|
20250321,110300,81508750,6600,6600,6600,6600,1
|
|
20250321,110200,81502150,6600,6600,6600,6600,1381
|
|
20250321,110100,72387550,6580,6580,6580,6580,0
|
|
20250321,110000,72387550,6580,6580,6580,6580,0
|
|
20250321,105900,72387550,6580,6580,6580,6580,0
|
|
20250321,105800,72387550,6580,6590,6590,6580,292
|
|
20250321,105700,70466170,6600,6600,6600,6600,4
|
|
20250321,105600,70439770,6600,6600,6600,6600,0
|
|
20250321,105500,70439770,6600,6600,6600,6600,1
|
|
20250321,105400,70433170,6590,6590,6590,6590,0
|
|
20250321,105300,70433170,6590,6590,6590,6590,0
|
|
20250321,105200,70433170,6590,6590,6590,6590,0
|
|
20250321,105100,70433170,6590,6590,6590,6590,0
|
|
20250321,105000,70433170,6590,6590,6590,6590,0
|
|
20250321,104900,70433170,6590,6590,6590,6590,364
|
|
20250321,104800,68034410,6590,6590,6590,6590,0
|
|
20250321,104700,68034410,6590,6590,6590,6590,0
|
|
20250321,104600,68034410,6590,6590,6590,6590,0
|
|
20250321,104500,68034410,6590,6590,6590,6590,2
|
|
20250321,104400,68021230,6590,6590,6590,6590,0
|
|
20250321,104300,68021230,6590,6590,6590,6590,0
|
|
20250321,104200,68021230,6590,6590,6590,6590,0
|
|
20250321,104100,68021230,6590,6590,6590,6590,0
|
|
20250321,104000,68021230,6590,6590,6590,6590,0
|
|
20250321,103900,68021230,6590,6590,6590,6590,0
|
|
20250321,103800,68021230,6590,6590,6590,6590,0
|
|
20250321,103700,68021230,6590,6590,6590,6590,1
|
|
20250321,103600,68014640,6590,6590,6590,6590,0
|
|
20250321,103500,68014640,6590,6590,6590,6590,0
|
|
20250321,103400,68014640,6590,6590,6590,6590,0
|
|
20250321,103300,68014640,6590,6590,6590,6590,0
|
|
20250321,103200,68014640,6590,6590,6590,6590,0
|
|
20250321,103100,68014640,6590,6590,6590,6590,1
|
|
20250321,103000,68008050,6590,6590,6590,6590,2
|
|
20250321,102900,67994870,6590,6590,6590,6590,5
|
|
20250321,102800,67961920,6580,6580,6580,6580,0
|
|
20250321,102700,67961920,6580,6580,6580,6580,5
|
|
20250321,102600,67929020,6580,6580,6580,6580,0
|
|
20250321,102500,67929020,6580,6580,6580,6580,100
|
|
20250321,102400,67271020,6600,6600,6600,6600,0
|
|
20250321,102300,67271020,6600,6580,6600,6580,38
|
|
20250321,102200,67020780,6580,6580,6580,6580,0
|
|
20250321,102100,67020780,6580,6580,6580,6580,0
|
|
20250321,102000,67020780,6580,6600,6600,6580,456
|
|
20250321,101900,64019180,6600,6600,6600,6600,1
|
|
20250321,101800,64012580,6600,6600,6600,6600,0
|
|
20250321,101700,64012580,6600,6600,6600,6600,1
|
|
20250321,101600,64005980,6580,6580,6580,6580,0
|
|
20250321,101500,64005980,6580,6580,6580,6580,375
|
|
20250321,101400,61538480,6580,6580,6580,6580,0
|
|
20250321,101300,61538480,6580,6580,6580,6580,0
|
|
20250321,101200,61538480,6580,6580,6580,6580,0
|
|
20250321,101100,61538480,6580,6580,6580,6580,0
|
|
20250321,101000,61538480,6580,6580,6580,6580,886
|
|
20250321,100900,55708600,6580,6580,6580,6580,1
|
|
20250321,100800,55702020,6580,6580,6580,6580,0
|
|
20250321,100700,55702020,6580,6570,6580,6570,3
|
|
20250321,100600,55682300,6560,6560,6560,6560,7
|
|
20250321,100500,55636380,6560,6560,6560,6560,52
|
|
20250321,100400,55295260,6550,6550,6550,6550,758
|
|
20250321,100300,50330360,6560,6560,6560,6560,633
|
|
20250321,100200,46177880,6560,6560,6560,6560,3
|
|
20250321,100100,46158200,6570,6570,6570,6570,150
|
|
20250321,100000,45172700,6570,6570,6570,6570,26
|
|
20250321,095900,45001880,6570,6570,6570,6570,112
|
|
20250321,095800,44266040,6580,6570,6580,6570,141
|
|
20250321,095700,43339660,6570,6570,6570,6570,2
|
|
20250321,095600,43326520,6570,6570,6570,6570,150
|
|
20250321,095500,42341020,6570,6570,6570,6570,0
|
|
20250321,095400,42341020,6570,6570,6570,6570,3
|
|
20250321,095300,42321310,6570,6570,6570,6570,240
|
|
20250321,095200,40744510,6570,6570,6570,6570,266
|
|
20250321,095100,38996890,6570,6570,6570,6570,12
|
|
20250321,095000,38918050,6570,6570,6570,6570,0
|
|
20250321,094900,38918050,6570,6570,6570,6570,40
|
|
20250321,094800,38655250,6570,6570,6570,6570,1
|
|
20250321,094700,38648680,6560,6560,6560,6560,0
|
|
20250321,094600,38648680,6560,6560,6560,6560,0
|
|
20250321,094500,38648680,6560,6590,6590,6560,686
|
|
20250321,094400,34136780,6590,6590,6590,6590,0
|
|
20250321,094300,34136780,6590,6590,6590,6590,2
|
|
20250321,094200,34123600,6590,6590,6590,6590,4
|
|
20250321,094100,34097240,6570,6570,6570,6570,77
|
|
20250321,094000,33591350,6570,6580,6580,6570,253
|
|
20250321,093900,31926740,6580,6580,6580,6580,0
|
|
20250321,093800,31926740,6580,6580,6580,6580,0
|
|
20250321,093700,31926740,6580,6580,6590,6580,34
|
|
20250321,093600,31702850,6570,6560,6570,6560,234
|
|
20250321,093500,30165550,6560,6560,6560,6560,277
|
|
20250321,093400,28348430,6560,6560,6560,6560,16
|
|
20250321,093300,28243470,6560,6560,6560,6560,3
|
|
20250321,093200,28223790,6560,6550,6560,6550,20
|
|
20250321,093100,28092750,6560,6560,6560,6560,17
|
|
20250321,093000,27981230,6550,6550,6550,6550,0
|
|
20250321,092900,27981230,6550,6550,6550,6550,13
|
|
20250321,092800,27896080,6560,6560,6560,6560,20
|
|
20250321,092700,27764880,6560,6560,6560,6560,0
|
|
20250321,092600,27764880,6560,6560,6560,6560,60
|
|
20250321,092500,27371280,6550,6565,6565,6550,110
|
|
20250321,092400,26650570,6560,6560,6565,6555,296
|
|
20250321,092300,24708810,6560,6560,6560,6560,124
|
|
20250321,092200,23895370,6570,6580,6580,6570,432
|
|
20250321,092100,21057110,6590,6580,6590,6580,26
|
|
20250321,092000,20886010,6570,6580,6600,6570,238
|
|
20250321,091900,19320420,6600,6590,6600,6590,20
|
|
20250321,091800,19188530,6600,6590,6600,6590,152
|
|
20250321,091700,18186750,6600,6600,6600,6600,0
|
|
20250321,091600,18186750,6600,6600,6600,6600,74
|
|
20250321,091500,17698350,6600,6600,6600,6600,0
|
|
20250321,091400,17698350,6600,6600,6600,6600,137
|
|
20250321,091300,16794150,6600,6600,6600,6600,16
|
|
20250321,091200,16688550,6600,6600,6600,6600,212
|
|
20250321,091100,15289350,6600,6610,6610,6600,501
|
|
20250321,091000,11981520,6680,6680,6680,6680,3
|
|
20250321,090900,11961480,6610,6610,6610,6610,0
|
|
20250321,090800,11961480,6610,6610,6610,6610,4
|
|
20250321,090700,11935040,6700,6680,6700,6680,623
|
|
20250321,090600,7768660,6690,6690,6690,6690,0
|
|
20250321,090500,7768660,6690,6620,6690,6590,160
|
|
20250321,090400,6710100,6690,6690,6690,6690,1000
|
|
20250321,090300,20100,6700,6700,6700,6700,0
|
|
20250321,090200,20100,6700,6700,6700,6700,0
|
|
20250321,090100,20100,6700,6700,6700,6700,0
|
|
20250321,090000,20100,6700,6700,6700,6700,3
|